ANGEL ROBOTICS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 30,250.00 | 31,250.00 | 29,800.00 | 30,350.00 | 30,350.00 | 304,092 |
| 2025-10-23 | 30,250.00 | 31,100.00 | 29,700.00 | 29,950.00 | 29,950.00 | 193,115 |
| 2025-10-22 | 31,500.00 | 31,550.00 | 29,900.00 | 31,050.00 | 31,050.00 | 279,807 |
| 2025-10-21 | 33,350.00 | 33,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | 594,253 |
| 2025-10-20 | 31,400.00 | 32,200.00 | 30,700.00 | 31,700.00 | 31,700.00 | 586,055 |
| 2025-10-17 | 30,500.00 | 32,450.00 | 30,050.00 | 30,250.00 | 30,250.00 | 639,851 |
| 2025-10-16 | 33,450.00 | 35,150.00 | 30,800.00 | 32,100.00 | 32,100.00 | 2,058,314 |
| 2025-10-15 | 28,500.00 | 31,300.00 | 27,700.00 | 30,500.00 | 30,500.00 | 3,385,035 |
| 2025-10-14 | 27,200.00 | 28,100.00 | 24,950.00 | 25,650.00 | 25,650.00 | 947,231 |
| 2025-10-13 | 25,800.00 | 26,750.00 | 25,350.00 | 26,650.00 | 26,650.00 | 278,003 |
| 2025-10-10 | 24,600.00 | 26,450.00 | 24,250.00 | 26,400.00 | 26,400.00 | 470,386 |
| 2025-10-02 | 24,400.00 | 24,400.00 | 23,500.00 | 23,900.00 | 23,900.00 | 83,929 |
| 2025-10-01 | 24,800.00 | 24,900.00 | 24,200.00 | 24,400.00 | 24,400.00 | 79,421 |
| 2025-09-30 | 25,600.00 | 25,650.00 | 24,500.00 | 25,000.00 | 25,000.00 | 118,766 |
| 2025-09-29 | 25,050.00 | 25,200.00 | 24,350.00 | 24,950.00 | 24,950.00 | 132,079 |
| 2025-09-26 | 25,100.00 | 25,350.00 | 24,050.00 | 24,200.00 | 24,200.00 | 207,058 |
| 2025-09-25 | 24,800.00 | 25,550.00 | 24,000.00 | 24,100.00 | 24,100.00 | 225,600 |
| 2025-09-24 | 25,000.00 | 25,550.00 | 24,100.00 | 24,600.00 | 24,600.00 | 219,091 |
| 2025-09-23 | 26,700.00 | 26,850.00 | 25,600.00 | 25,800.00 | 25,800.00 | 268,837 |
| 2025-09-22 | 27,150.00 | 27,950.00 | 26,500.00 | 26,700.00 | 26,700.00 | 560,257 |
| 2025-09-19 | 25,600.00 | 27,150.00 | 24,550.00 | 25,450.00 | 25,450.00 | 1,100,065 |
| 2025-09-18 | 24,500.00 | 25,500.00 | 24,200.00 | 24,750.00 | 24,750.00 | 532,874 |
| 2025-09-17 | 23,550.00 | 23,850.00 | 23,000.00 | 23,250.00 | 23,250.00 | 134,044 |
| 2025-09-16 | 25,300.00 | 25,300.00 | 23,500.00 | 23,750.00 | 23,750.00 | 415,374 |
| 2025-09-15 | 23,150.00 | 23,300.00 | 22,450.00 | 22,950.00 | 22,950.00 | 179,709 |
| 2025-09-12 | 22,300.00 | 22,350.00 | 21,900.00 | 22,200.00 | 22,200.00 | 138,612 |
| 2025-09-11 | 22,050.00 | 22,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | 78,736 |
| 2025-09-10 | 21,900.00 | 22,200.00 | 21,700.00 | 21,950.00 | 21,950.00 | 31,513 |
| 2025-09-09 | 21,750.00 | 21,750.00 | 21,400.00 | 21,600.00 | 21,600.00 | 21,595 |
| 2025-09-08 | 22,000.00 | 22,250.00 | 21,600.00 | 21,750.00 | 21,750.00 | 37,653 |
| 2025-09-05 | 21,750.00 | 22,050.00 | 21,600.00 | 21,900.00 | 21,900.00 | 24,710 |
| 2025-09-04 | 21,600.00 | 21,850.00 | 21,550.00 | 21,800.00 | 21,800.00 | 15,151 |
| 2025-09-03 | 22,100.00 | 22,100.00 | 21,400.00 | 21,600.00 | 21,600.00 | 22,356 |
| 2025-09-02 | 21,400.00 | 21,900.00 | 21,150.00 | 21,800.00 | 21,800.00 | 51,799 |
| 2025-09-01 | 21,450.00 | 21,600.00 | 20,600.00 | 20,750.00 | 20,750.00 | 28,833 |
| 2025-08-29 | 21,800.00 | 21,950.00 | 21,150.00 | 21,200.00 | 21,200.00 | 34,314 |
| 2025-08-28 | 22,400.00 | 22,550.00 | 21,700.00 | 21,950.00 | 21,950.00 | 37,513 |
| 2025-08-27 | 22,550.00 | 22,550.00 | 21,700.00 | 22,150.00 | 22,150.00 | 33,355 |
| 2025-08-26 | 22,000.00 | 22,400.00 | 21,850.00 | 22,100.00 | 22,100.00 | 60,443 |
| 2025-08-25 | 21,250.00 | 22,450.00 | 21,200.00 | 22,150.00 | 22,150.00 | 70,325 |
| 2025-08-22 | 20,750.00 | 21,275.00 | 20,750.00 | 20,950.00 | 20,950.00 | 22,011 |
| 2025-08-21 | 21,000.00 | 21,300.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,970 |
| 2025-08-20 | 21,200.00 | 21,400.00 | 20,850.00 | 21,050.00 | 21,050.00 | 26,602 |
| 2025-08-19 | 21,850.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | 30,819 |
| 2025-08-18 | 22,550.00 | 22,550.00 | 21,950.00 | 22,000.00 | 22,000.00 | 25,194 |
| 2025-08-14 | 22,600.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | 22,497 |
| 2025-08-13 | 22,750.00 | 22,850.00 | 22,350.00 | 22,650.00 | 22,650.00 | 20,009 |
| 2025-08-12 | 22,500.00 | 23,200.00 | 22,500.00 | 22,750.00 | 22,750.00 | 32,321 |
| 2025-08-11 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | 19,395 |
| 2025-08-08 | 22,350.00 | 22,700.00 | 22,250.00 | 22,550.00 | 22,550.00 | 22,883 |
| 2025-08-07 | 22,500.00 | 22,600.00 | 22,250.00 | 22,600.00 | 22,600.00 | 17,636 |
| 2025-08-06 | 22,200.00 | 22,500.00 | 22,000.00 | 22,450.00 | 22,450.00 | 21,464 |
| 2025-08-05 | 21,950.00 | 22,400.00 | 21,950.00 | 22,300.00 | 22,300.00 | 24,424 |
| 2025-08-04 | 21,500.00 | 22,150.00 | 21,500.00 | 21,850.00 | 21,850.00 | 28,824 |
| 2025-08-01 | 22,650.00 | 22,750.00 | 21,800.00 | 22,050.00 | 22,050.00 | 71,631 |
| 2025-07-31 | 23,400.00 | 23,400.00 | 22,650.00 | 22,950.00 | 22,950.00 | 44,070 |
| 2025-07-30 | 22,850.00 | 23,200.00 | 22,800.00 | 23,050.00 | 23,050.00 | 44,452 |
| 2025-07-29 | 23,200.00 | 23,500.00 | 22,900.00 | 23,000.00 | 23,000.00 | 35,148 |
| 2025-07-28 | 23,150.00 | 23,200.00 | 22,750.00 | 22,950.00 | 22,950.00 | 44,222 |
| 2025-07-25 | 23,250.00 | 23,450.00 | 22,950.00 | 23,150.00 | 23,150.00 | 31,238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.